$34.15 -0.33 (%) H.& R.Block Inc - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
2/27/201534.5734.7034.0834.152,339,963
2/26/201534.6534.9034.4434.481,925,591
2/25/201534.5835.0934.5734.803,908,818
2/24/201534.8534.9934.5134.511,966,697
2/23/201534.7935.0534.7334.902,663,448
2/20/201534.8534.9934.5034.742,464,383
2/19/201535.0235.2034.9235.001,463,613
2/18/201535.0735.2334.9635.012,027,072
2/17/201534.9435.3734.9435.151,247,501
2/13/201535.1535.2334.8835.062,303,006
2/12/201535.3135.4535.1835.201,540,623
2/11/201534.9735.1834.9435.032,033,722
2/10/201535.1335.4434.8935.032,310,781
2/9/201535.2335.4034.9235.001,451,567
2/6/201535.7035.8035.2935.381,432,455
2/5/201534.9135.6634.8535.641,741,585
2/4/201534.8335.3034.6434.863,272,967
2/3/201534.6234.9734.5534.921,881,470
2/2/201534.3434.5633.8534.551,955,021
1/30/201534.4434.7234.2334.282,330,221
1/29/201534.4234.7334.0634.701,793,897
1/28/201534.6335.0034.4034.422,519,156
1/27/201534.2734.7534.2334.611,941,204
1/26/201534.2134.5934.1334.581,650,570
1/23/201533.9834.4233.9634.232,258,305
1/22/201533.3034.0033.0834.002,109,908
1/21/201532.7333.1832.5233.051,671,728
1/20/201532.8632.9532.4032.611,798,868
1/16/201532.1032.9231.9632.871,652,079
1/15/201532.6932.7432.0232.061,298,957
1/14/201532.2932.5932.0632.571,441,447
1/13/201533.1933.3632.3632.581,881,274
1/12/201533.3533.3832.8732.941,237,052
1/9/201533.2233.5233.0333.322,275,944
1/8/201532.8033.4932.7033.133,546,775
1/7/201532.5332.7432.1232.562,415,303
1/6/201532.4832.6231.9832.282,129,174
1/5/201532.9632.9932.3732.481,685,328
1/2/201533.7933.9132.7833.082,055,625
12/31/201433.7633.9033.6433.681,676,521
12/30/201433.5233.7233.3033.661,125,641
12/29/201433.5233.9233.4633.721,040,848
12/26/201433.8333.9933.6133.64829,169
12/24/201433.8033.8933.6833.72485,806
12/23/201433.7933.9733.6633.801,681,359
12/22/201434.5034.5733.6333.753,056,858
12/19/201433.7634.6333.6534.494,331,222
12/18/201433.2233.5332.8933.502,537,527
12/17/201431.7033.0031.5732.823,165,487
12/16/201432.0332.2031.5431.602,769,396
12/15/201432.0732.4131.8532.133,360,998
12/12/201431.4532.2031.4131.964,142,399
12/11/201432.0532.4431.6731.762,269,398
12/10/201432.3732.5331.9531.982,981,021
12/9/201432.2232.8031.7732.344,726,259
12/8/201434.3634.5734.0234.052,551,717
12/5/201434.1434.5634.1434.393,286,567
12/4/201434.2034.4633.9034.142,733,894
12/3/201434.4035.0934.0034.474,298,951
12/2/201433.7134.3033.6034.302,226,370
12/1/201433.6233.7133.4033.481,400,519
11/28/201433.5133.6833.3933.64705,046
11/26/201433.4333.4333.2433.421,075,872
11/25/201433.5433.6433.4133.452,170,094
11/24/201433.4033.5533.1833.372,785,881
11/21/201433.2433.4133.1333.241,767,491
11/20/201432.3533.0632.3432.931,267,283
11/19/201432.5632.6432.2532.561,309,895
11/18/201432.4132.5832.3732.501,132,532
11/17/201432.4032.5632.2532.411,110,029
11/14/201432.2332.6232.1632.541,294,478
11/13/201432.7532.8932.0632.252,233,434
11/12/201432.9033.0932.6932.94999,726
11/11/201432.9533.0832.7832.93858,399
11/10/201432.6832.9832.5932.901,476,147
11/7/201432.3432.7232.2532.691,254,309
11/6/201432.3232.4932.2332.41766,241
11/5/201432.2732.3031.8832.251,080,098
11/4/201432.0732.1131.7732.00823,340
11/3/201432.4132.4932.1732.221,009,977
10/31/201431.9832.3431.9532.311,805,329
10/30/201431.4531.7931.2831.661,102,028
10/29/201431.3631.6531.2931.561,167,098
10/28/201431.0231.4830.9531.451,075,792
10/27/201430.9331.1130.8130.97669,288
10/24/201430.8130.9730.6730.93888,230
10/23/201430.4730.9930.4330.802,208,561
10/22/201430.5430.7130.2530.261,088,129
10/21/201430.4430.7530.3930.511,702,654
10/20/201429.8530.2629.7630.234,849,072
10/17/201429.5729.9729.2429.913,665,491
10/16/201428.1129.5528.1129.394,409,296
10/15/201427.8628.8927.4228.695,951,963
10/14/201427.8928.6027.8928.232,804,679
10/13/201428.4128.5427.6127.642,466,499
10/10/201428.9829.2028.4428.441,908,426
10/9/201429.8129.9028.9428.943,065,623
10/8/201429.4829.9229.2329.863,311,436
10/7/201429.6729.9329.4129.423,032,209
10/6/201429.7330.4929.5029.9111,340,492
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center